Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 40.2 | 40.46 | 40.06 | 40.31 | 40.31 | +0.4 (+1.00%) | 124,500 |
19 Apr 2024 | USD | 39.83 | 39.99 | 39.8 | 39.91 | 39.91 | +0.11 (+0.28%) | 150,300 |
18 Apr 2024 | USD | 39.84 | 40.1 | 39.65 | 39.8 | 39.8 | -0.01 (-0.03%) | 205,500 |
17 Apr 2024 | USD | 39.88 | 39.99 | 39.71 | 39.81 | 39.81 | +0.06 (+0.15%) | 566,500 |
16 Apr 2024 | USD | 39.87 | 39.96 | 39.66 | 39.75 | 39.75 | -0.43 (-1.07%) | 236,100 |
15 Apr 2024 | USD | 40.7 | 40.8 | 40.12 | 40.18 | 40.18 | -0.33 (-0.81%) | 180,200 |
12 Apr 2024 | USD | 40.74 | 40.84 | 40.47 | 40.51 | 40.51 | -0.6 (-1.46%) | 174,400 |
11 Apr 2024 | USD | 41.13 | 41.26 | 40.76 | 41.11 | 41.11 | +0.18 (+0.44%) | 190,900 |
10 Apr 2024 | USD | 41.33 | 41.36 | 40.83 | 40.93 | 40.93 | -1.06 (-2.52%) | 176,400 |
9 Apr 2024 | USD | 41.99 | 42.14 | 41.75 | 41.99 | 41.99 | +0.1 (+0.24%) | 104,100 |
8 Apr 2024 | USD | 41.67 | 41.96 | 41.67 | 41.89 | 41.89 | +0.48 (+1.16%) | 152,100 |
5 Apr 2024 | USD | 41.26 | 41.59 | 41.1 | 41.41 | 41.41 | +0.11 (+0.27%) | 137,500 |
4 Apr 2024 | USD | 41.8 | 41.97 | 41.2 | 41.3 | 41.3 | -0.26 (-0.63%) | 137,500 |
3 Apr 2024 | USD | 41.37 | 41.65 | 41.35 | 41.56 | 41.56 | -0.13 (-0.31%) | 149,700 |
2 Apr 2024 | USD | 41.69 | 41.83 | 41.63 | 41.69 | 41.69 | -0.34 (-0.81%) | 149,100 |
1 Apr 2024 | USD | 42.14 | 42.34 | 41.86 | 42.03 | 42.03 | -0.11 (-0.26%) | 218,800 |
28 Mar 2024 | USD | 42.02 | 42.24 | 42.02 | 42.14 | 42.14 | +0.08 (+0.19%) | 168,900 |
27 Mar 2024 | USD | 41.72 | 42.1 | 41.72 | 42.06 | 42.06 | +0.38 (+0.91%) | 298,800 |
26 Mar 2024 | USD | 41.82 | 41.95 | 41.68 | 41.68 | 41.68 | -0.11 (-0.26%) | 136,800 |
25 Mar 2024 | USD | 41.63 | 41.9 | 41.63 | 41.79 | 41.79 | +0.17 (+0.41%) | 192,100 |
22 Mar 2024 | USD | 41.75 | 41.87 | 41.58 | 41.62 | 41.62 | -0.13 (-0.31%) | 142,400 |
21 Mar 2024 | USD | 41.78 | 41.99 | 41.7 | 41.75 | 41.75 | +0.08 (+0.19%) | 160,600 |
20 Mar 2024 | USD | 41.13 | 41.79 | 41.13 | 41.67 | 41.67 | +0.5 (+1.21%) | 159,200 |
19 Mar 2024 | USD | 41.02 | 41.34 | 40.95 | 41.17 | 41.17 | +0.35 (+0.86%) | 320,800 |
18 Mar 2024 | USD | 40.89 | 40.99 | 40.78 | 40.82 | 40.82 | -0.03 (-0.07%) | 114,600 |
15 Mar 2024 | USD | 40.96 | 41.02 | 40.75 | 40.85 | 40.85 | +0.08 (+0.20%) | 192,300 |
14 Mar 2024 | USD | 41.15 | 41.19 | 40.61 | 40.77 | 40.77 | -0.33 (-0.80%) | 116,500 |
13 Mar 2024 | USD | 40.96 | 41.19 | 40.92 | 41.1 | 41.1 | +0.03 (+0.07%) | 153,800 |
12 Mar 2024 | USD | 41.09 | 41.26 | 40.97 | 41.07 | 41.07 | -0.01 (-0.02%) | 239,100 |
11 Mar 2024 | USD | 41.02 | 41.28 | 40.96 | 41.08 | 41.08 | -0.12 (-0.29%) | 158,500 |